Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Digital Asset A (DAAQW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 0.45 0.53 0.45 0.49 0
19th May 2026 (Tue) 0.395 0.419 0.395 0.419 100
18th May 2026 (Mon) 0.45 0.45 0.385 0.385 0
15th May 2026 (Fri) 0.45 0.45 0.385 0.385 0
14th May 2026 (Thu) 0.45 0.45 0.40 0.40 0
13th May 2026 (Wed) 0.45 0.45 0.425 0.425 0
12th May 2026 (Tue) 0.45 0.45 0.4499 0.4499 0
11th May 2026 (Mon) 0.45 0.45 0.45 0.4499 100
8th May 2026 (Fri) 0.39 0.3999 0.39 0.3999 0
7th May 2026 (Thu) 0.39 0.39 0.38 0.35 100
6th May 2026 (Wed) 0.39 0.39 0.375 0.375 0
5th May 2026 (Tue) 0.39 0.39 0.39 0.353 400
4th May 2026 (Mon) 0.39 0.39 0.3899 0.3899 0
1st May 2026 (Fri) 0.39 0.39 0.39 0.3899 200
30th Apr 2026 (Thu) 0.39 0.3984 0.39 0.3984 0
29th Apr 2026 (Wed) 0.39 0.39 0.365 0.365 1,700
28th Apr 2026 (Tue) 0.3725 0.3725 0.3725 0.3725 0
27th Apr 2026 (Mon) 0.3725 0.38 0.3725 0.38 0
24th Apr 2026 (Fri) 0.3725 0.3725 0.3725 0.3725 0
23rd Apr 2026 (Thu) 0.3725 0.3725 0.3725 0.3725 0
22nd Apr 2026 (Wed) 0.3725 0.3725 0.3724 0.3724 0
21st Apr 2026 (Tue) 0.3725 0.3725 0.3725 0.3725 0
20th Apr 2026 (Mon) 0.3725 0.3798 0.3725 0.3798 0
17th Apr 2026 (Fri) 0.3725 0.3798 0.3725 0.3798 0
16th Apr 2026 (Thu) 0.3725 0.3725 0.3725 0.3799 0
15th Apr 2026 (Wed) 0.378 0.378 0.3725 0.3725 0
14th Apr 2026 (Tue) 0.378 0.378 0.3725 0.3725 0
13th Apr 2026 (Mon) 0.378 0.40 0.378 0.40 0
10th Apr 2026 (Fri) 0.378 0.40 0.378 0.40 0
9th Apr 2026 (Thu) 0.378 0.40 0.378 0.40 0
8th Apr 2026 (Wed) 0.378 0.3781 0.378 0.33 3
7th Apr 2026 (Tue) 0.376 0.3761 0.376 0.3761 0
6th Apr 2026 (Mon) 0.376 0.376 0.3699 0.3699 0
3rd Apr 2026 (Fri) 0.376 0.376 0.3699 0.3699 0
2nd Apr 2026 (Thu) 0.376 0.376 0.3699 0.3699 0
1st Apr 2026 (Wed) 0.376 0.376 0.376 0.376 0
31st Mar 2026 (Tue) 0.376 0.376 0.376 0.376 200
30th Mar 2026 (Mon) 0.3669 0.376 0.3669 0.376 0
27th Mar 2026 (Fri) 0.3669 0.3669 0.36 0.36 1
26th Mar 2026 (Thu) 0.3669 0.3669 0.36 0.36 0
25th Mar 2026 (Wed) 0.3669 0.3669 0.36 0.36 13,020
24th Mar 2026 (Tue) 0.3669 0.3669 0.3669 0.367 0
23rd Mar 2026 (Mon) 0.4084 0.4084 0.3669 0.3669 901
FTSE 100 Latest
Value10,443.47
Change11.13